ZOZO（3092）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,001
- 始値
- 994
- 高値
- 1,030
- 安値
- 991
- 終値 +1.7%
- 1,018
- 出来高 +41.66%
- 6,634,100
乖離率
- 株価（5日）
移動平均値 - +0.3%
1,015 - 株価（25日）
移動平均値 - -5.21%
1,074 - 出来高（5日）
移動平均値 - +9.63%
6,051,540
2025/12/10～2026/05/13
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/13 | 994 | 1,030 | 991 | 1,018 | +1.7% | 6,634,100 | 9080億8895万 | -5.21% | 18.11 | 8.43 |
| 05/12 | 993 | 1,018 | 984 | 1,001 | -1.28% | 4,683,200 | 8929億2440万 | -7.23% | 17.81 | 8.29 |
| 05/11 | 1,024 | 1,029 | 1,003 | 1,014 | -1.46% | 4,887,700 | 9045億2082万 | -6.46% | 18.04 | 8.4 |
| 05/08 | 1,034 | 1,050 | 1,004 | 1,029 | +1.58% | 6,438,900 | 9179億131万 | -5.34% | 18.31 | 8.52 |
| 05/07 | 1,025 | 1,033 | 984 | 1,013 | -1.17% | 7,613,800 | 9036億2879万 | -7.15% | 18.02 | 8.39 |
| 05/01 | 1,024 | 1,085 | 994 | 1,025 | -2.75% | 6,648,800 | 9143億3318万 | -6.48% | 18.24 | 8.49 |
| 04/30 | 1,052 | 1,055 | 1,020 | 1,054 | -0.94% | 7,051,800 | 9402億212万 | -4.09% | 18.75 | 8.73 |
| 04/28 | 1,071 | 1,073 | 1,052 | 1,064 | +1.14% | 3,689,500 | 9491億2244万 | -3.36% | 18.93 | 8.81 |
| 04/27 | 1,060 | 1,069 | 1,046 | 1,052 | -0.57% | 3,687,800 | 9384億1805万 | -4.62% | 18.72 | 8.71 |
| 04/24 | 1,057 | 1,071 | 1,050 | 1,058 | -0.66% | 2,945,500 | 9437億7024万 | -4.17% | 18.83 | 8.76 |
| 04/23 | 1,068 | 1,075 | 1,059 | 1,065 | -1.21% | 4,180,100 | 9500億1447万 | -3.62% | 18.95 | 8.82 |
| 04/22 | 1,085 | 1,094 | 1,069 | 1,078 | +0.56% | 3,867,500 | 9616億1089万 | -2.62% | 19.18 | 8.93 |
| 04/21 | 1,070 | 1,075 | 1,057 | 1,072 | -0.19% | 3,280,300 | 9562億5870万 | -3.34% | 19.07 | 8.88 |
| 04/20 | 1,092 | 1,098 | 1,069 | 1,074 | -1.56% | 3,232,000 | 9580億4276万 | -3.33% | 19.11 | 8.89 |
| 04/17 | 1,111 | 1,118 | 1,089 | 1,091 | +0.09% | 3,463,200 | 9732億731万 | -2.06% | 19.41 | 9.03 |
| 04/16 | 1,103 | 1,119 | 1,088 | 1,090 | -1.54% | 3,291,300 | 9723億1528万 | -2.42% | 19.39 | 9.03 |
| 04/15 | 1,110 | 1,130 | 1,107 | 1,107 | +0.54% | 3,042,600 | 9874億7983万 | -1.16% | 19.7 | 9.17 |
| 04/14 | 1,087 | 1,104 | 1,078 | 1,101 | +1.19% | 2,493,000 | 9821億2764万 | -2.05% | 19.59 | 9.12 |
| 04/13 | 1,092 | 1,093 | 1,071 | 1,088 | -0.73% | 2,556,100 | 9705億3122万 | -3.55% | 19.36 | 9.01 |
| 04/10 | 1,108 | 1,119 | 1,089 | 1,096 | -0.9% | 3,842,300 | 9776億6747万 | -3.09% | 19.5 | 9.08 |
| 04/09 | 1,146 | 1,151 | 1,105 | 1,106 | -3.32% | 4,223,300 | 9865億8780万 | -2.3% | 19.68 | 9.16 |
| 04/08 | 1,161 | 1,167 | 1,142 | 1,144 | -0.69% | 3,869,500 | 1兆204億 | +0.88% | 20.36 | 9.47 |
| 04/07 | 1,167 | 1,186 | 1,148 | 1,152 | +1.32% | 2,930,300 | 1兆276億 | +1.68% | 20.5 | 9.54 |
| 04/06 | 1,134 | 1,151 | 1,128 | 1,137 | +0.35% | 1,873,100 | 1兆142億 | +0.26% | 20.23 | 9.42 |
| 04/03 | 1,129 | 1,143 | 1,125 | 1,133 | +0.98% | 1,917,200 | 1兆106億 | -0.09% | 20.16 | 9.38 |
| 04/02 | 1,134 | 1,142 | 1,113 | 1,122 | -0.36% | 2,874,200 | 1兆8億 | -0.97% | 19.96 | 9.29 |
| 04/01 | 1,117 | 1,128 | 1,098 | 1,126 | +1.9% | 4,229,600 | 1兆44億 | -0.53% | 20.04 | 9.32 |
| 03/31 | 1,120 | 1,132 | 1,100 | 1,105 | -0.72% | 4,686,000 | 9856億9577万 | -2.3% | 20.39 | 9.15 |
| 03/30 | 1,095 | 1,113 | 1,085 | 1,113 | -2.11% | 3,724,300 | 9928億3203万 | -1.5% | 20.54 | 9.22 |
| 03/27 | 1,123 | 1,137 | 1,113 | 1,137 | +2.99% | 3,925,200 | 1兆142億 | +0.62% | 20.98 | 9.42 |
| 03/26 | 1,103 | 1,111 | 1,098 | 1,104 | -0.63% | 2,392,400 | 9848億373万 | -2.13% | 20.37 | 9.14 |
| 03/25 | 1,103 | 1,120 | 1,101 | 1,111 | +0.54% | 2,054,000 | 9910億4796万 | -1.51% | 20.5 | 9.2 |
| 03/24 | 1,091 | 1,106 | 1,084 | 1,105 | +0.73% | 2,900,100 | 9856億9577万 | -2.04% | 20.39 | 9.15 |
| 03/23 | 1,073 | 1,100 | 1,067 | 1,097 | +1.48% | 4,356,400 | 9785億5951万 | -2.75% | 20.24 | 9.08 |
| 03/19 | 1,100 | 1,120 | 1,081 | 1,081 | -2.61% | 5,083,000 | 9642億8699万 | -4.34% | 19.95 | 8.95 |
| 03/18 | 1,108 | 1,127 | 1,107 | 1,110 | -0.89% | 3,256,500 | 9901億5593万 | -2.12% | 20.48 | 9.19 |
| 03/17 | 1,123 | 1,138 | 1,119 | 1,120 | -0.71% | 2,970,800 | 9990億7625万 | -1.41% | 20.67 | 9.27 |
| 03/16 | 1,140 | 1,153 | 1,126 | 1,128 | -1.48% | 2,463,200 | 1兆62億 | -0.79% | 20.81 | 9.34 |
| 03/13 | 1,145 | 1,176 | 1,144 | 1,145 | -1.63% | 4,055,900 | 1兆213億 | +0.53% | 21.13 | 9.48 |
| 03/12 | 1,165 | 1,176 | 1,150 | 1,164 | -1.02% | 2,774,000 | 1兆383億 | +2.19% | 21.48 | 9.64 |
| 03/11 | 1,194 | 1,194 | 1,170 | 1,176 | -1.75% | 2,998,000 | 1兆490億 | +3.34% | 21.7 | 9.74 |
| 03/10 | 1,194 | 1,204 | 1,186 | 1,197 | +0.34% | 4,231,300 | 1兆677億 | +5.28% | 22.09 | 9.91 |
| 03/09 | 1,143 | 1,194 | 1,140 | 1,193 | +2.4% | 5,556,400 | 1兆641億 | +4.65% | 22.01 | 9.88 |
| 03/06 | 1,137 | 1,168 | 1,127 | 1,165 | +3.1% | 3,681,200 | 1兆392億 | +1.92% | 21.5 | 9.65 |
| 03/05 | 1,160 | 1,171 | 1,125 | 1,130 | -2.5% | 4,062,800 | 1兆79億 | -1.57% | 20.85 | 9.36 |
| 03/04 | 1,150 | 1,160 | 1,121 | 1,159 | +3.02% | 6,267,000 | 1兆338億 | +0.61% | 21.39 | 9.6 |
| 03/03 | 1,178 | 1,180 | 1,118 | 1,125 | -3.52% | 4,198,700 | 1兆35億 | -2.6% | 20.76 | 9.32 |
| 03/02 | 1,169 | 1,187 | 1,157 | 1,166 | +2.37% | 5,631,600 | 1兆401億 | +0.6% | 21.51 | 9.66 |
| 02/27 | 1,140 | 1,147 | 1,116 | 1,139 | +1.97% | 9,089,400 | 1兆160億 | -1.89% | 21.02 | 9.43 |
| 02/26 | 1,113 | 1,133 | 1,104 | 1,117 | +3.04% | 3,710,800 | 9964億15万 | -4.12% | 20.61 | 9.25 |
| 02/25 | 1,095 | 1,102 | 1,075 | 1,084 | -1% | 4,193,800 | 9669億6309万 | -7.43% | 20 | 8.98 |
| 02/24 | 1,111 | 1,114 | 1,090 | 1,095 | +1.3% | 5,343,900 | 9767億7544万 | -7.12% | 20.2 | 9.07 |
| 02/20 | 1,103 | 1,106 | 1,075 | 1,081 | -3.4% | 5,383,200 | 9642億8699万 | -8.78% | 19.95 | 8.95 |
| 02/19 | 1,128 | 1,135 | 1,109 | 1,119 | +1.91% | 3,838,700 | 9981億8422万 | -6.2% | 20.65 | 9.27 |
| 02/18 | 1,111 | 1,112 | 1,089 | 1,098 | +0.27% | 2,070,200 | 9794億5154万 | -8.42% | 20.26 | 9.09 |
| 02/17 | 1,092 | 1,110 | 1,086 | 1,095 | -1.26% | 2,706,600 | 9767億7544万 | -9.28% | 20.2 | 9.07 |
| 02/16 | 1,112 | 1,119 | 1,099 | 1,109 | +1% | 3,663,200 | 9892億6390万 | -8.72% | 20.46 | 9.18 |
| 02/13 | 1,135 | 1,150 | 1,093 | 1,098 | -5.1% | 6,254,900 | 9794億5154万 | -10.07% | 20.26 | 9.09 |
| 02/12 | 1,162 | 1,171 | 1,151 | 1,157 | -1.11% | 3,878,000 | 1兆320億 | -5.78% | 21.35 | 9.58 |
| 02/10 | 1,148 | 1,181 | 1,147 | 1,170 | +0.34% | 2,915,900 | 1兆436億 | -5.11% | 21.59 | 9.69 |
| 02/09 | 1,177 | 1,179 | 1,158 | 1,166 | +1.04% | 4,092,300 | 1兆401億 | -5.74% | 21.51 | 9.66 |
| 02/06 | 1,170 | 1,171 | 1,142 | 1,154 | -1.54% | 2,463,300 | 1兆294億 | -7.09% | 21.29 | 9.56 |
| 02/05 | 1,169 | 1,172 | 1,140 | 1,172 | +2.9% | 4,241,700 | 1兆454億 | -6.09% | 21.63 | 9.71 |
| 02/04 | 1,151 | 1,158 | 1,130 | 1,139 | +0.09% | 4,304,700 | 1兆160億 | -9.17% | 21.02 | 9.43 |
| 02/03 | 1,145 | 1,153 | 1,134 | 1,138 | -1.81% | 5,846,000 | 1兆151億 | -9.75% | 21 | 9.42 |
| 02/02 | 1,219 | 1,253 | 1,151 | 1,159 | -9.17% | 7,503,300 | 1兆338億 | -8.52% | 21.39 | 9.6 |
| 01/30 | 1,283 | 1,284 | 1,267 | 1,276 | +0.31% | 3,478,100 | 1兆1382億 | +0.16% | 23.54 | 10.57 |
| 01/29 | 1,226 | 1,273 | 1,223 | 1,272 | -0.63% | 3,404,800 | 1兆1346億 | -0.31% | 23.47 | 10.53 |
| 01/28 | 1,225 | 1,280 | 1,219 | 1,280 | +4.66% | 4,484,300 | 1兆1418億 | +0.08% | 23.62 | 10.6 |
| 01/27 | 1,230 | 1,236 | 1,218 | 1,223 | -1.05% | 2,560,600 | 1兆909億 | -4.6% | 22.57 | 10.13 |
| 01/26 | 1,232 | 1,238 | 1,218 | 1,236 | +0.57% | 2,266,500 | 1兆1025億 | -4.04% | 22.81 | 10.24 |
| 01/23 | 1,234 | 1,242 | 1,227 | 1,229 | -0.08% | 1,460,900 | 1兆963億 | -4.8% | 22.68 | 10.18 |
| 01/22 | 1,240 | 1,245 | 1,227 | 1,230 | -0.08% | 2,451,100 | 1兆971億 | -5.02% | 22.7 | 10.19 |
| 01/21 | 1,251 | 1,270 | 1,229 | 1,231 | -3.07% | 2,593,900 | 1兆980億 | -5.23% | 22.71 | 10.19 |
| 01/20 | 1,269 | 1,283 | 1,265 | 1,270 | -0.08% | 1,875,700 | 1兆1328億 | -2.38% | 23.43 | 10.52 |
| 01/19 | 1,254 | 1,271 | 1,249 | 1,271 | +1.84% | 2,714,300 | 1兆1337億 | -2.46% | 23.45 | 10.53 |
| 01/16 | 1,261 | 1,278 | 1,242 | 1,248 | -2.19% | 2,709,300 | 1兆1132億 | -4.22% | 23.03 | 10.33 |
| 01/15 | 1,289 | 1,300 | 1,273 | 1,276 | -0.55% | 2,091,400 | 1兆1382億 | -2.22% | 23.54 | 10.57 |
| 01/14 | 1,307 | 1,308 | 1,271 | 1,283 | -1% | 3,180,800 | 1兆1444億 | -1.76% | 23.67 | 10.62 |
| 01/13 | 1,320 | 1,354 | 1,289 | 1,296 | -0.54% | 4,762,800 | 1兆1560億 | -0.92% | 23.91 | 10.73 |
| 01/09 | 1,295 | 1,332 | 1,291 | 1,303 | +4.07% | 5,056,700 | 1兆1623億 | -0.46% | 24.04 | 10.79 |
| 01/08 | 1,255 | 1,260 | 1,238 | 1,252 | -0.63% | 2,618,800 | 1兆1168億 | -4.35% | 23.1 | 10.37 |
| 01/07 | 1,277 | 1,283 | 1,260 | 1,260 | -2.4% | 2,348,300 | 1兆1239億 | -3.89% | 23.25 | 10.43 |
| 01/06 | 1,281 | 1,291 | 1,273 | 1,291 | +0.94% | 3,002,500 | 1兆1516億 | -1.83% | 23.82 | 10.69 |
| 01/05 | 1,288 | 1,296 | 1,277 | 1,279 | -0.93% | 2,551,700 | 1兆1409億 | -2.89% | 23.6 | 10.59 |
| 2025 | ||||||||||
| 12/30 | 1,305 | 1,312 | 1,291 | 1,291 | -1% | 1,688,700 | 1兆1516億 | -2.12% | 23.82 | 11.95 |
| 12/29 | 1,323 | 1,324 | 1,297 | 1,304 | -0.99% | 1,224,400 | 1兆1632億 | -1.21% | 24.06 | 12.07 |
| 12/26 | 1,300 | 1,321 | 1,298 | 1,317 | +1.07% | 1,508,100 | 1兆1748億 | -0.3% | 24.3 | 12.19 |
| 12/25 | 1,313 | 1,314 | 1,297 | 1,303 | -0.31% | 1,054,200 | 1兆1623億 | -1.21% | 24.04 | 12.06 |
| 12/24 | 1,316 | 1,318 | 1,296 | 1,307 | -0.23% | 1,661,900 | 1兆1658億 | -0.83% | 24.12 | 12.09 |
| 12/23 | 1,325 | 1,329 | 1,301 | 1,310 | -1.8% | 1,988,800 | 1兆1685億 | -0.53% | 24.17 | 12.12 |
| 12/22 | 1,345 | 1,356 | 1,323 | 1,334 | -1.91% | 2,979,300 | 1兆1899億 | +1.37% | 24.61 | 12.34 |
| 12/19 | 1,354 | 1,363 | 1,342 | 1,360 | +0.29% | 3,942,400 | 1兆2131億 | +3.42% | 25.09 | 12.58 |
| 12/18 | 1,358 | 1,366 | 1,343 | 1,356 | +0.07% | 3,269,800 | 1兆2095億 | +3.35% | 25.02 | 12.55 |
| 12/17 | 1,349 | 1,355 | 1,335 | 1,355 | +2.42% | 2,782,300 | 1兆2087億 | +3.51% | 25 | 12.54 |
| 12/16 | 1,333 | 1,340 | 1,320 | 1,323 | -0.15% | 2,580,900 | 1兆1801億 | +1.3% | 24.41 | 12.24 |
| 12/15 | 1,333 | 1,333 | 1,318 | 1,325 | +0.45% | 1,608,500 | 1兆1819億 | +1.61% | 24.45 | 12.26 |
| 12/12 | 1,313 | 1,328 | 1,287 | 1,319 | +2.09% | 3,112,600 | 1兆1765億 | +1.31% | 24.34 | 12.2 |
| 12/11 | 1,319 | 1,320 | 1,287 | 1,292 | -1.45% | 1,728,600 | 1兆1525億 | -0.62% | 23.84 | 11.95 |
| 12/10 | 1,292 | 1,312 | 1,287 | 1,311 | +2.5% | 2,364,400 | 1兆1694億 | +0.85% | 24.19 | 12.13 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 47 380,999 1/28 | 25 200,000 12/20 | 382,269,123 47,189 12/11 | - | - | +37.87% 1/24 | -13.28% 5/1 |
| 2009年 3月期 | 57 460,000 4/8 | 21 56,601 3/11 | 12,369,937 1,527 4/2 | - | - | +34.51% 11/13 | -30.86% 10/28 |
| 2010年 3月期 | 72 193,600 10/27 193,699 9/11 | 28 76,700 4/21 76,499 4/20 他4件 | 29,562,556 10,948 9/3 | - | - | +27.28% 6/18 | -22.09% 11/13 |
| 2011年 3月期 | 166 1,495 3/4 1,495 3/3 | 62 167,999 4/1 | 27,504,950 10,186 7/16 | 1640億6514万 | 614億4933万 | +22.72% 12/15 | -19.49% 3/15 |
| 2012年 3月期 | 240 2,158 8/18 | 114 1,023 4/14 | 56,998,800 6,333,200 3/29 | 2368億2447万 | 1122億6665万 | +21.27% 5/24 | -18.37% 11/10 |
| 2013年 3月期 | 170 1,529 4/2 | 77 692 1/24 | 117,054,900 13,006,100 1/31 | 1677億9639万 | 759億4186万 | +38.27% 2/6 | -15.99% 10/26 |
| 2014年 3月期 | 342 3,080 11/14 | 127 1,144 4/2 | 41,980,500 4,664,500 5/7 | 3380億712万 | 1255億4550万 | +19.37% 9/24 | -13.57% 12/16 |
| 2015年 3月期 | 368 3,315 3/24 | 233 2,097 10/17 | 28,663,200 3,184,800 8/4 | 3643億623万 | 2304億5254万 | +14.45% 11/14 | -14.2% 8/4 |
| 2016年 3月期 | 521 4,690 3/29 | 319 2,869 4/30 | 15,139,800 1,682,200 2/4 | 5039億4425万 | 3152億9248万 | +18.36% 3/16 | -15.57% 9/4 |
| 2017年 3月期 | 862 2,587 2/1 | 476 4,285 4/6 | 38,134,800 4,237,200 5/31 | 8339億2565万 | 4604億2667万 | +20.43% 2/1 | -9.98% 8/4 |
| 2018年 3月期 | 1,262 3,785 11/24 | 741 2,223 4/20 | 27,125,400 9,041,800 11/24 | 1兆1795億 | 7165億8938万 | +18.41% 8/1 | -12.47% 2/13 |
| 2019年 3月期 | 1,625 4,875 7/18 | 540 1,621 2/8 | 125,532,000 41,844,000 3/19 | 1兆5192億 | 5051億7538万 | +20.1% 5/14 | -20.17% 1/4 |
| 2020年 3月期 | 893 2,678 11/14 | 384 1,151 3/17 | 124,307,100 41,435,700 9/12 | 8345億8339万 | 3587億257万 | +19.32% 4/16 | -23.42% 3/16 |
| 2021年 3月期 | 1,233 3,700 2/22 | 432 1,295 4/2 | 27,335,700 9,111,900 8/3 | 1兆1530億 | 4035億7934万 | +23.66% 2/1 | -12.81% 11/18 |
| 2022年 3月期 | 1,477 4,430 9/27 | 898 2,694 1/27 | 14,750,100 4,916,700 10/29 | 1兆3805億 | 8395億6970万 | +13.38% 8/16 | -16.75% 1/27 |
| 2023年 3月期 | 1,182 3,545 4/5 | 756 2,268 6/17 | 15,471,300 5,157,100 4/28 | 1兆1047億 | 7068億923万 | +15.03% 8/3 | -16.85% 5/12 |
| 2024年 3月期 | 1,349 4,048 3/22 | 864 2,593 8/7 | 60,867,900 20,289,300 3/29 | 1兆2163億 | 8080億9363万 | +12.22% 3/21 | -10.07% 4/19 |
| 2025年 3月期 | 1,868 5,604 10/17 | 1,089 3,266 5/1 | 16,187,400 5,395,800 5/1 | 1兆6838億 | 9813億4867万 | +10.43% 7/5 | -8.42% 3/10 |
| 2026年 3月期 | 1,650 5/13 | 1,067 3/23 | 14,579,400 10/30 | 1兆4873億 | 9517億9854万 | +12.87% 5/9 | -10.09% 2/13 |
| 最新 | 1,018 2026/5/13 | 6,634,100 | 9080億8895万 | -5.21% 1,074 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 34%（1.34倍）
- 2009/12/30 vs 2008/12/30
- 65%（1.65倍）
- 2010/12/30 vs 2009/12/30
- 90%（1.9倍）
- 2011/12/30 vs 2010/12/30
- 67%（1.67倍）
- 2012/12/28 vs 2011/12/30
- -55%（0.45倍）
- 2013/12/30 vs 2012/12/28
- 226%（3.26倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- 54%（1.54倍）
- 2017/12/29 vs 2016/12/30
- 70%（1.7倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 54%（1.54倍）
- 2025/12/30 vs 2024/12/30
- -21%（0.79倍）
- 2026/05/13 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
21円（2009/03/11） - 4757%（48.57倍）
1,018円（5/13）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
